Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.350 | 6.410 | 6.230 | 6.300 | 6.300 | 10,524,360 |
| 2024-07-26 | 6.150 | 6.420 | 6.150 | 6.380 | 6.380 | 16,405,082 |
| 2024-07-25 | 6.370 | 6.580 | 6.220 | 6.480 | 6.480 | 25,815,713 |
| 2024-07-24 | 5.760 | 6.330 | 5.750 | 6.330 | 6.330 | 12,463,184 |
| 2024-07-23 | 5.920 | 6.000 | 5.750 | 5.750 | 5.750 | 7,379,800 |
| 2024-07-22 | 6.060 | 6.190 | 5.900 | 5.970 | 5.970 | 9,811,076 |
| 2024-07-19 | 5.930 | 6.620 | 5.930 | 6.190 | 6.190 | 15,083,312 |
| 2024-07-18 | 5.920 | 6.240 | 5.770 | 6.040 | 6.040 | 11,400,003 |
| 2024-07-17 | 6.080 | 6.110 | 5.920 | 6.060 | 6.060 | 11,252,048 |
| 2024-07-16 | 6.340 | 6.440 | 6.010 | 6.150 | 6.150 | 15,716,880 |
| 2024-07-15 | 5.850 | 6.340 | 5.750 | 6.340 | 6.340 | 4,996,533 |
| 2024-07-12 | 5.790 | 6.000 | 5.750 | 5.760 | 5.760 | 3,683,100 |
| 2024-07-11 | 5.700 | 5.840 | 5.680 | 5.840 | 5.840 | 4,382,260 |
| 2024-07-10 | 5.820 | 5.830 | 5.490 | 5.650 | 5.650 | 6,994,380 |
| 2024-07-09 | 5.970 | 6.050 | 5.740 | 6.010 | 6.010 | 3,997,960 |
| 2024-07-08 | 6.080 | 6.210 | 5.960 | 5.970 | 5.970 | 2,395,840 |
| 2024-07-05 | 6.080 | 6.200 | 5.960 | 6.160 | 6.160 | 2,686,513 |
| 2024-07-04 | 6.330 | 6.350 | 6.070 | 6.080 | 6.080 | 3,198,512 |
| 2024-07-03 | 6.350 | 6.400 | 6.270 | 6.300 | 6.300 | 2,667,774 |
| 2024-07-02 | 6.200 | 6.400 | 6.200 | 6.340 | 6.340 | 2,882,668 |
| 2024-07-01 | 6.230 | 6.230 | 6.060 | 6.230 | 6.230 | 3,102,540 |
| 2024-06-28 | 6.220 | 6.330 | 6.170 | 6.200 | 6.200 | 3,011,468 |
| 2024-06-27 | 6.280 | 6.370 | 6.220 | 6.230 | 6.230 | 3,848,420 |
| 2024-06-26 | 5.920 | 6.300 | 5.900 | 6.270 | 6.270 | 4,353,748 |
| 2024-06-25 | 5.860 | 6.000 | 5.830 | 5.920 | 5.920 | 3,119,020 |
| 2024-06-24 | 6.180 | 6.180 | 5.790 | 5.860 | 5.860 | 5,250,556 |
| 2024-06-21 | 6.180 | 6.320 | 6.150 | 6.210 | 6.210 | 2,156,750 |
| 2024-06-20 | 6.410 | 6.440 | 6.220 | 6.240 | 6.240 | 2,824,732 |
| 2024-06-19 | 6.500 | 6.560 | 6.430 | 6.450 | 6.450 | 2,351,700 |
| 2024-06-18 | 6.540 | 6.560 | 6.440 | 6.530 | 6.530 | 2,497,300 |
| 2024-06-17 | 6.550 | 6.560 | 6.440 | 6.470 | 6.470 | 2,651,980 |
| 2024-06-14 | 6.510 | 6.670 | 6.510 | 6.570 | 6.570 | 2,845,804 |
| 2024-06-13 | 6.590 | 6.730 | 6.510 | 6.570 | 6.570 | 2,973,640 |
| 2024-06-12 | 6.390 | 6.680 | 6.360 | 6.660 | 6.660 | 4,404,200 |
| 2024-06-11 | 6.440 | 6.450 | 6.210 | 6.360 | 6.360 | 3,527,048 |
| 2024-06-07 | 6.220 | 6.470 | 6.220 | 6.440 | 6.440 | 5,156,492 |
| 2024-06-06 | 6.490 | 6.590 | 6.080 | 6.190 | 6.190 | 7,123,840 |
| 2024-06-05 | 6.620 | 6.700 | 6.510 | 6.510 | 6.510 | 4,529,620 |
| 2024-06-04 | 6.860 | 6.860 | 6.630 | 6.720 | 6.720 | 4,950,952 |
| 2024-06-03 | 7.080 | 7.090 | 6.820 | 6.900 | 6.900 | 4,520,900 |
| 2024-05-31 | 6.960 | 7.100 | 6.950 | 7.050 | 7.050 | 3,414,919 |
| 2024-05-30 | 6.950 | 7.050 | 6.820 | 6.970 | 6.970 | 4,382,700 |
| 2024-05-29 | 6.940 | 7.380 | 6.930 | 6.990 | 6.990 | 6,238,600 |
| 2024-05-28 | 7.150 | 7.180 | 6.930 | 6.940 | 6.940 | 8,195,504 |
| 2024-05-27 | 7.180 | 7.800 | 6.940 | 7.190 | 7.190 | 10,520,924 |
| 2024-05-24 | 7.160 | 7.230 | 7.090 | 7.090 | 7.090 | 3,422,800 |
| 2024-05-23 | 7.440 | 7.470 | 7.110 | 7.170 | 7.170 | 5,201,068 |
| 2024-05-22 | 7.320 | 7.460 | 7.220 | 7.430 | 7.430 | 4,451,900 |
| 2024-05-21 | 7.280 | 7.400 | 7.230 | 7.290 | 7.290 | 3,546,220 |
| 2024-05-20 | 7.230 | 7.360 | 7.150 | 7.300 | 7.300 | 4,259,840 |
| 2024-05-17 | 7.310 | 7.380 | 7.160 | 7.240 | 7.240 | 4,960,224 |
| 2024-05-16 | 7.200 | 7.400 | 7.160 | 7.320 | 7.320 | 6,428,388 |
| 2024-05-15 | 7.320 | 7.800 | 7.150 | 7.150 | 7.150 | 7,408,016 |
| 2024-05-14 | 7.260 | 7.390 | 7.100 | 7.270 | 7.270 | 4,497,188 |
| 2024-05-13 | 7.190 | 7.280 | 6.950 | 7.100 | 7.100 | 3,651,247 |
| 2024-05-10 | 7.420 | 7.610 | 7.300 | 7.300 | 7.300 | 3,660,400 |
| 2024-05-09 | 7.410 | 7.560 | 7.400 | 7.500 | 7.500 | 3,210,056 |
| 2024-05-08 | 7.460 | 7.540 | 7.250 | 7.410 | 7.410 | 3,268,540 |
| 2024-05-07 | 7.450 | 7.640 | 7.440 | 7.530 | 7.530 | 4,434,121 |
| 2024-05-06 | 7.600 | 7.690 | 7.370 | 7.430 | 7.430 | 6,265,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-21 | 0.0500 CNY |
| 2019-07-04 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.